ＪＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/11 | 144.9 | 147.4 | 139 | 142 | -5.6 | -3.8% | 137,000 |
| 2010/05/10 | 141 | 147.8 | 141 | 147.6 | -2.4 | -1.6% | 153,000 |
| 2010/05/07 | 143.5 | 151 | 138.5 | 150 | +1.2 | +0.8% | 166,000 |
| 2010/05/06 | 153.4 | 153.4 | 148.5 | 148.8 | -4.7 | -3.1% | 92,000 |
| 2010/04/30 | 154.4 | 154.4 | 150.5 | 153.5 | +3 | +2% | 121,000 |
| 2010/04/28 | 150.5 | 154 | 150.5 | 150.5 | ±0 | ±0% | 305,000 |
| 2010/04/27 | 142.8 | 150.5 | 142.8 | 150.5 | +7.7 | +5.4% | 250,000 |
| 2010/04/26 | 139.5 | 142.8 | 138 | 142.8 | +4.8 | +3.5% | 152,000 |
| 2010/04/23 | 139.5 | 140.5 | 138 | 138 | ±0 | ±0% | 177,000 |
| 2010/04/22 | 135 | 140.5 | 135 | 138 | +8 | +6.2% | 556,000 |
| 2010/04/21 | 128.2 | 131 | 128 | 130 | +2.6 | +2% | 173,000 |
| 2010/04/20 | 126.8 | 129 | 126.8 | 127.4 | +0.8 | +0.6% | 64,000 |
| 2010/04/19 | 127.9 | 127.9 | 126.6 | 126.6 | -3.4 | -2.6% | 81,000 |
| 2010/04/16 | 127.9 | 130 | 126.4 | 130 | +2.2 | +1.7% | 106,000 |
| 2010/04/15 | 128.1 | 128.1 | 127.5 | 127.8 | -0.2 | -0.2% | 47,000 |
| 2010/04/14 | 128.6 | 130 | 127.3 | 128 | -2 | -1.5% | 57,000 |
| 2010/04/13 | 131.5 | 131.5 | 128 | 130 | ±0 | ±0% | 94,000 |
| 2010/04/12 | 129.3 | 131 | 128.4 | 130 | +3.7 | +2.9% | 107,000 |
| 2010/04/09 | 127.6 | 127.9 | 125 | 126.3 | -1.2 | -0.9% | 55,000 |
| 2010/04/08 | 128.6 | 129 | 127.5 | 127.5 | -2.1 | -1.6% | 46,000 |
| 2010/04/07 | 131.7 | 131.7 | 129 | 129.6 | -0.4 | -0.3% | 41,000 |
| 2010/04/06 | 130.8 | 132 | 129.6 | 130 | -3.6 | -2.7% | 90,000 |
| 2010/04/05 | 136.8 | 136.8 | 133.6 | 133.6 | -3.2 | -2.3% | 50,000 |
| 2010/04/02 | 135 | 137 | 135 | 136.8 | +1.8 | +1.3% | 299,000 |
| 2010/04/01 | 128 | 135 | 128 | 135 | +1.9 | +1.4% | 184,000 |
| 2010/03/31 | 133 | 133.1 | 131.4 | 133.1 | +0.1 | +0.1% | 138,000 |
| 2010/03/30 | 133.2 | 133.2 | 132.7 | 133 | +0.4 | +0.3% | 289,000 |
| 2010/03/29 | 133 | 133 | 131.6 | 132.6 | +0.4 | +0.3% | 91,000 |
| 2010/03/26 | 133.4 | 133.4 | 131.8 | 132.2 | -0.8 | -0.6% | 56,000 |
| 2010/03/25 | 131.5 | 133 | 130 | 133 | +1.5 | +1.1% | 354,000 |
| 2010/03/24 | 130.3 | 132 | 129.9 | 131.5 | -0.4 | -0.3% | 86,000 |
| 2010/03/23 | 132 | 132.1 | 130 | 131.9 | +2.5 | +1.9% | 94,000 |
| 2010/03/19 | 126.4 | 129.4 | 126.4 | 129.4 | +5.4 | +4.4% | 53,000 |
| 2010/03/18 | 123.2 | 124.2 | 123.2 | 124 | +1 | +0.8% | 84,000 |
| 2010/03/17 | 125.5 | 125.5 | 121.7 | 123 | -3 | -2.4% | 224,000 |
| 2010/03/16 | 126 | 126.7 | 125.5 | 126 | -1.7 | -1.3% | 93,000 |
| 2010/03/15 | 129 | 129 | 125.5 | 127.7 | -1.8 | -1.4% | 166,000 |
| 2010/03/12 | 129.5 | 130.5 | 129.5 | 129.5 | +0.4 | +0.3% | 68,000 |
| 2010/03/11 | 130 | 130 | 128 | 129.1 | -0.9 | -0.7% | 145,000 |
| 2010/03/10 | 130.3 | 130.7 | 129.7 | 130 | -0.3 | -0.2% | 55,000 |
| 2010/03/09 | 130.5 | 131 | 130.2 | 130.3 | -1.4 | -1.1% | 50,000 |
| 2010/03/08 | 132 | 132.5 | 130.6 | 131.7 | +0.5 | +0.4% | 78,000 |
| 2010/03/05 | 131.5 | 131.5 | 131.1 | 131.2 | +0.3 | +0.2% | 23,000 |
| 2010/03/04 | 132 | 132.2 | 130.6 | 130.9 | -0.6 | -0.5% | 82,000 |
| 2010/03/03 | 131 | 132 | 131 | 131.5 | +0.5 | +0.4% | 33,000 |
| 2010/03/02 | 130.5 | 131.5 | 130.3 | 131 | ±0 | ±0% | 68,000 |
| 2010/03/01 | 134.3 | 134.3 | 130 | 131 | -1 | -0.8% | 87,000 |
| 2010/02/26 | 130.6 | 132 | 130.1 | 132 | +1.4 | +1.1% | 215,000 |
| 2010/02/25 | 132.3 | 132.9 | 130.1 | 130.6 | -0.8 | -0.6% | 176,000 |
| 2010/02/24 | 132.9 | 132.9 | 130.6 | 131.4 | -1.9 | -1.4% | 52,000 |
3701～
3750
件表示中 / 5558件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＨＤ | 54,300円 | +1.8% | -2.6% | 2.21% | 12.40倍 | 2.38倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| エラン | 80,300円 | +24.2% | +33.7% | 1.87% | 15.71倍 | 3.88倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 20,800円 | +63.9% | +10.9% | 1.44% | 24.30倍 | 1.72倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ぴ あ | 295,600円 | +3.6% | +34.6% | 0.34% | 19.68倍 | 6.26倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 早稲アカ | 242,400円 | +7.5% | +3.6% | 2.06% | 17.30倍 | 2.95倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
